Indicators

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

68.84 +0.43 (+0.63%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	14.69	14.70	14.55	14.60	525,246	-0.03(-0.19%)
Aug 29, 2002	14.77	14.77	14.55	14.63	35,861	-0.08(-0.56%)
Aug 28, 2002	14.71	14.71	14.63	14.71	30,971	+0.02(+0.11%)
Aug 27, 2002	14.60	14.71	14.60	14.70	46,366	+0.15(+1.02%)
Aug 26, 2002	14.57	14.66	14.52	14.55	32,963	+0.03(+0.19%)
Aug 23, 2002	14.54	14.58	14.45	14.52	37,491	-0.02(-0.11%)
Aug 22, 2002	14.50	14.60	14.49	14.54	45,279	+0.01(+0.08%)
Aug 21, 2002	14.63	14.66	14.47	14.53	64,116	-0.02(-0.15%)
Aug 20, 2002	14.60	14.63	14.53	14.55	55,422	+0.03(+0.19%)
Aug 16, 2002	14.58	14.59	14.52	14.52	23,183	+0.00(+0.00%)
Aug 15, 2002	14.49	14.59	14.49	14.52	34,231	+0.02(+0.15%)
Aug 14, 2002	14.52	14.60	14.49	14.50	43,106	+0.00(+0.00%)
Aug 13, 2002	14.52	14.57	14.47	14.50	38,397	+0.01(+0.04%)
Aug 12, 2002	14.52	14.52	14.48	14.49	44,736	+0.00(+0.00%)
Aug 07, 2002	14.49	14.55	14.49	14.49	39,484	+0.00(+0.00%)
Aug 06, 2002	14.52	14.54	14.47	14.49	56,690	-0.04(-0.30%)
Aug 05, 2002	14.50	14.55	14.49	14.54	30,971	-0.01(-0.08%)
Aug 02, 2002	14.49	14.55	14.49	14.55	35,318	+0.06(+0.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.